Quantcast

Historical Stock Prices

(ETF)
FIW 
$51.8
*  
0.35
0.68%
Get FIW Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading FIW now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 51.55 51.886 51.525 51.8 15,562
04/17/2019 52.02 52.02 51.3291 51.45 5,814
04/16/2019 51.89 52 51.76 51.85 16,063
04/15/2019 51.74 51.8563 51.65 51.75 14,204
04/12/2019 51.74 51.9 51.7 51.82 9,420
04/11/2019 51.36 51.62 51.36 51.62 61,578
04/10/2019 51.16 51.4 51.0993 51.32 12,111
04/09/2019 51.59 51.59 50.93 51.03 20,936
04/08/2019 51.99 52.05 51.69 52.04 23,680
04/05/2019 51.76 52.115 51.76 52.07 15,285
04/04/2019 51.52 51.708 51.41 51.7 7,881
04/03/2019 51.5 51.769 51.42 51.51 15,082
04/02/2019 51.67 51.67 51.19 51.39 9,281
04/01/2019 51.5 51.79 51.3995 51.59 11,598
03/29/2019 50.99 51.135 50.86 51.09 23,966
03/28/2019 50.56 50.78 50.245 50.67 23,022
03/27/2019 50.68 50.68 50.081 50.3961 12,680
03/26/2019 50.62 50.9301 50.5 50.6383 12,435
03/25/2019 50.04 50.39 50.04 50.28 19,893
03/22/2019 51.41 51.41 50.19 50.19 17,253
03/21/2019 51.11 51.8299 51 51.63 18,674
03/20/2019 51.3 51.6 50.84 51.2195 29,163
03/19/2019 51.55 51.7068 51.242 51.3 9,614
03/18/2019 51.23 51.4406 51.0585 51.427 21,597
03/15/2019 51.02 51.309 50.9401 50.943 21,191
03/14/2019 50.82 51.05 50.6547 50.72 28,226
03/13/2019 50.9 51.12 50.9 50.98 27,944
03/12/2019 50.92 50.96 50.68 50.8 20,171
03/11/2019 50.04 50.89 50.04 50.7651 35,389
03/08/2019 49.62 49.94 49.62 49.93 15,312
03/07/2019 50.05 50.054 49.62 49.89 15,930
03/06/2019 50.68 50.8099 50.12 50.12 8,881
03/05/2019 50.99 51.21 50.68 50.68 62,999
03/04/2019 51.42 51.43 50.729 50.97 39,151
03/01/2019 51.3 51.3336 50.9158 51.22 27,969
02/28/2019 51.41 51.41 51.0001 51.06 9,802
02/27/2019 51.26 51.4855 51.1531 51.4615 20,740
02/26/2019 51.6 51.6918 51.2675 51.3 11,743
02/25/2019 51.85 51.9676 51.6227 51.66 24,500
02/22/2019 51.2 51.48 51.2 51.48 15,006
02/21/2019 50.87 51.07 50.7826 51.0286 14,596
02/20/2019 50.65 51.11 50.65 51.03 23,222
02/19/2019 50.43 50.889 50.4 50.67 29,699
02/15/2019 50.05 50.5 50.05 50.5 20,644
02/14/2019 49.67 49.9499 49.67 49.76 10,308
02/13/2019 49.76 49.98 49.6638 49.92 46,814
02/12/2019 49.23 49.76 49.23 49.68 23,824
02/11/2019 48.98 49.08 48.7407 48.98 27,435
02/08/2019 48.22 48.92 48.22 48.92 34,617
02/07/2019 48.5 48.66 48.08 48.41 36,191
02/06/2019 48.75 48.908 48.6222 48.84 21,211
02/05/2019 48.5 48.84 48.5 48.83 86,026
02/04/2019 47.931 48.33 47.84 48.33 27,241
02/01/2019 48.33 48.34 47.8201 48.05 55,613
01/31/2019 47.5 48.3 47.42 48.3 12,741
01/30/2019 47.12 47.715 46.8076 47.45 21,027
01/29/2019 46.82 47.14 46.82 46.93 13,410
01/28/2019 46.81 46.83 46.4237 46.72 20,857
01/25/2019 47.2 47.469 47.1 47.1 11,181
01/24/2019 46.51 46.9 46.4967 46.9 26,870
01/23/2019 46.69 46.785 46.1224 46.48 26,765
01/22/2019 46.91 46.9966 46.1211 46.48 26,133
01/18/2019 46.68 47.322 46.68 47.21 18,794
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio